Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 35.45 | 36.50 | 35.45 | 36.15 | 60,458 | +0.55(+1.53%) |
Aug 30, 2011 | 35.28 | 36.33 | 34.75 | 35.61 | 38,522 | +0.34(+0.97%) |
Aug 29, 2011 | 33.97 | 35.40 | 33.63 | 35.26 | 52,061 | +1.85(+5.52%) |
Aug 26, 2011 | 33.30 | 34.23 | 33.11 | 33.42 | 60,941 | +0.08(+0.23%) |
Aug 25, 2011 | 34.26 | 34.28 | 33.32 | 33.34 | 34,404 | -0.70(-2.07%) |
Aug 24, 2011 | 34.07 | 34.77 | 33.36 | 34.05 | 41,804 | -0.13(-0.39%) |
Aug 23, 2011 | 34.85 | 35.21 | 33.63 | 34.18 | 46,123 | -0.10(-0.28%) |
Aug 22, 2011 | 35.23 | 35.40 | 32.77 | 34.27 | 53,889 | -0.30(-0.88%) |
Aug 19, 2011 | 34.96 | 35.28 | 34.54 | 34.58 | 20,632 | -0.82(-2.31%) |
Aug 18, 2011 | 34.62 | 35.40 | 33.91 | 35.40 | 32,836 | +0.00(+0.00%) |
Aug 17, 2011 | 35.99 | 36.35 | 34.69 | 35.40 | 33,483 | -0.34(-0.96%) |
Aug 16, 2011 | 35.78 | 36.46 | 35.18 | 35.74 | 38,552 | -0.02(-0.05%) |
Aug 15, 2011 | 35.95 | 36.16 | 35.25 | 35.76 | 27,566 | -0.10(-0.29%) |
Aug 12, 2011 | 35.34 | 36.04 | 35.13 | 35.86 | 37,543 | +0.41(+1.15%) |
Aug 11, 2011 | 35.21 | 35.78 | 34.48 | 35.45 | 74,711 | +0.25(+0.70%) |
Aug 10, 2011 | 32.30 | 36.54 | 32.12 | 35.21 | 74,750 | +1.58(+4.70%) |
Aug 09, 2011 | 31.71 | 36.10 | 32.56 | 33.63 | 54,177 | +1.37(+4.24%) |
Aug 08, 2011 | 31.71 | 34.71 | 31.19 | 32.26 | 117,813 | -2.51(-7.22%) |
Aug 05, 2011 | 36.27 | 36.46 | 32.45 | 34.77 | 66,460 | -1.14(-3.18%) |
Aug 04, 2011 | 37.49 | 37.49 | 35.91 | 35.91 | 57,265 | -1.58(-4.21%) |
Aug 03, 2011 | 37.40 | 37.83 | 37.13 | 37.49 | 62,348 | +0.19(+0.51%) |
Aug 02, 2011 | 37.53 | 37.73 | 37.05 | 37.30 | 31,523 | -0.51(-1.36%) |
Aug 01, 2011 | 37.78 | 37.83 | 37.19 | 37.81 | 35,021 | +0.34(+0.91%) |
Jul 29, 2011 | 36.73 | 37.49 | 36.37 | 37.47 | 45,976 | +0.06(+0.15%) |
Jul 28, 2011 | 37.83 | 37.83 | 36.37 | 37.42 | 141,997 | -1.56(-4.00%) |
Jul 27, 2011 | 37.11 | 38.99 | 36.63 | 38.98 | 88,702 | +1.81(+4.86%) |
Jul 26, 2011 | 37.45 | 37.74 | 37.13 | 37.17 | 70,261 | -0.46(-1.21%) |
Jul 25, 2011 | 37.95 | 38.06 | 37.22 | 37.62 | 74,620 | -0.48(-1.25%) |
Jul 22, 2011 | 38.16 | 38.16 | 38.06 | 38.10 | 50,068 | -0.06(-0.15%) |
Jul 21, 2011 | 38.18 | 38.21 | 38.06 | 38.16 | 30,958 | +0.06(+0.16%) |
Jul 20, 2011 | 38.06 | 38.18 | 38.06 | 38.10 | 49,223 | +0.04(+0.09%) |
Jul 19, 2011 | 38.16 | 38.23 | 38.06 | 38.06 | 37,727 | -0.06(-0.15%) |
Jul 18, 2011 | 38.06 | 38.12 | 38.06 | 38.12 | 29,320 | +0.06(+0.15%) |
Jul 15, 2011 | 38.06 | 38.16 | 38.06 | 38.06 | 20,834 | +0.00(+0.00%) |
Jul 14, 2011 | 38.04 | 38.14 | 38.04 | 38.06 | 24,403 | +0.00(+0.00%) |
Jul 13, 2011 | 38.08 | 38.21 | 38.06 | 38.06 | 23,837 | -0.10(-0.25%) |
Jul 12, 2011 | 38.06 | 38.18 | 38.06 | 38.16 | 24,703 | +0.10(+0.25%) |
Jul 11, 2011 | 38.06 | 38.18 | 38.06 | 38.06 | 44,408 | -0.02(-0.05%) |
Jul 08, 2011 | 38.06 | 38.35 | 38.04 | 38.08 | 156,586 | -0.53(-1.38%) |
Jul 07, 2011 | 38.37 | 38.67 | 38.35 | 38.61 | 22,593 | +0.19(+0.50%) |
Jul 06, 2011 | 38.21 | 38.52 | 38.16 | 38.42 | 22,618 | +0.08(+0.20%) |
Jul 05, 2011 | 38.35 | 38.44 | 38.20 | 38.35 | 9,440 | +0.00(+0.00%) |
Jul 01, 2011 | 38.37 | 38.58 | 38.25 | 38.35 | 10,553 | -0.14(-0.36%) |
Jun 30, 2011 | 38.56 | 38.60 | 38.27 | 38.49 | 17,378 | +0.08(+0.21%) |
Jun 29, 2011 | 38.16 | 38.44 | 38.16 | 38.40 | 12,310 | -0.04(-0.10%) |
Jun 28, 2011 | 38.25 | 38.44 | 38.10 | 38.44 | 15,115 | +0.19(+0.50%) |
Jun 27, 2011 | 38.46 | 38.61 | 38.25 | 38.25 | 28,997 | -0.34(-0.89%) |
Jun 24, 2011 | 38.29 | 38.63 | 38.29 | 38.60 | 12,172 | +0.25(+0.65%) |
Jun 23, 2011 | 38.18 | 38.63 | 38.18 | 38.35 | 14,974 | -0.29(-0.74%) |
Jun 22, 2011 | 38.54 | 38.63 | 38.16 | 38.63 | 54,030 | +0.04(+0.10%) |
Jun 21, 2011 | 38.42 | 38.65 | 38.18 | 38.60 | 20,751 | +0.15(+0.40%) |
Jun 20, 2011 | 38.21 | 38.44 | 38.18 | 38.44 | 29,842 | +0.32(+0.85%) |
Jun 17, 2011 | 38.18 | 38.21 | 38.06 | 38.12 | 12,085 | -0.13(-0.35%) |
Jun 16, 2011 | 38.06 | 38.25 | 38.06 | 38.25 | 23,769 | +0.13(+0.35%) |
Jun 15, 2011 | 38.14 | 38.21 | 38.06 | 38.12 | 31,074 | -0.04(-0.10%) |
Jun 14, 2011 | 38.35 | 38.35 | 38.10 | 38.16 | 44,449 | -0.10(-0.25%) |
Jun 13, 2011 | 38.14 | 38.27 | 38.06 | 38.25 | 45,680 | +0.15(+0.40%) |